Morgan Stanley (MS-PI)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

27.45

-0.14

(-0.50%)

At close: 03:56PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 25, 2022	-	-	-	-	-	-
Jan. 24, 2022	27.52	27.53	27.27	27.45	27.45	38,143
Jan. 21, 2022	27.51	27.67	27.47	27.59	27.59	113,755
Jan. 20, 2022	27.70	27.80	27.57	27.57	27.57	53,966
Jan. 19, 2022	27.73	27.76	27.62	27.65	27.65	34,691
Jan. 18, 2022	27.77	27.81	27.56	27.60	27.60	69,560
Jan. 14, 2022	27.76	27.85	27.69	27.84	27.84	48,211
Jan. 13, 2022	27.88	27.88	27.76	27.79	27.79	57,620
Jan. 12, 2022	27.90	27.90	27.74	27.88	27.88	21,345
Jan. 11, 2022	27.62	27.92	27.62	27.75	27.75	41,669
Jan. 10, 2022	27.54	27.69	27.50	27.67	27.67	71,468
Jan. 07, 2022	27.65	27.78	27.42	27.72	27.72	28,186
Jan. 06, 2022	27.59	27.61	27.37	27.61	27.61	24,999
Jan. 05, 2022	27.76	27.95	27.46	27.48	27.48	50,376
Jan. 04, 2022	28.13	28.13	27.76	27.76	27.76	25,612
Jan. 03, 2022	28.22	28.22	28.04	28.08	28.08	50,631
Dec. 31, 2021	28.20	28.38	28.20	28.20	28.20	92,843
Dec. 30, 2021	28.21	28.36	28.03	28.33	28.33	31,882
Dec. 30, 2021	0.39844 Dividend
Dec. 29, 2021	28.49	28.54	28.28	28.54	28.14	23,511
Dec. 28, 2021	28.40	28.57	28.26	28.48	28.08	101,699
Dec. 27, 2021	28.45	28.59	28.32	28.32	27.92	49,826
Dec. 23, 2021	28.51	28.58	28.41	28.41	28.01	24,075
Dec. 22, 2021	28.14	28.47	28.14	28.41	28.01	47,353
Dec. 21, 2021	28.00	28.13	27.97	28.13	27.74	29,655
Dec. 20, 2021	27.93	28.08	27.88	27.95	27.56	56,061
Dec. 17, 2021	28.07	28.10	27.93	27.96	27.57	53,710
Dec. 16, 2021	27.85	28.11	27.78	28.11	27.72	50,259
Dec. 15, 2021	27.77	27.87	27.66	27.80	27.41	53,613
Dec. 14, 2021	27.71	27.79	27.64	27.68	27.29	53,498
Dec. 13, 2021	27.83	27.84	27.63	27.73	27.34	32,995
Dec. 10, 2021	27.92	27.92	27.65	27.74	27.35	32,173
Dec. 09, 2021	27.80	27.99	27.80	27.81	27.42	25,029
Dec. 08, 2021	27.98	27.99	27.82	27.86	27.47	14,470
Dec. 07, 2021	28.07	28.17	27.86	27.91	27.52	54,552
Dec. 06, 2021	27.86	28.05	27.75	28.01	27.62	30,050
Dec. 03, 2021	27.74	27.93	27.74	27.84	27.45	32,658
Dec. 02, 2021	27.67	27.97	27.67	27.83	27.44	41,383
Dec. 01, 2021	27.95	28.16	27.71	27.71	27.32	38,583
Nov. 30, 2021	27.73	27.84	27.63	27.84	27.45	224,619
Nov. 29, 2021	27.70	27.85	27.66	27.82	27.43	39,657
Nov. 26, 2021	27.87	27.88	27.57	27.61	27.22	34,189
Nov. 24, 2021	27.85	27.95	27.74	27.84	27.45	21,903
Nov. 23, 2021	28.02	28.02	27.68	27.82	27.43	40,919
Nov. 22, 2021	28.02	28.07	27.88	27.91	27.52	29,175
Nov. 19, 2021	27.96	28.47	27.82	28.01	27.62	61,357
Nov. 18, 2021	28.03	28.03	27.85	27.95	27.56	33,487
Nov. 17, 2021	28.05	28.05	27.84	27.94	27.55	29,681
Nov. 16, 2021	28.16	28.23	27.97	27.98	27.59	31,003
Nov. 15, 2021	28.26	28.32	28.03	28.12	27.73	53,047
Nov. 12, 2021	28.21	28.36	28.13	28.25	27.86	38,430
Nov. 11, 2021	28.50	28.57	28.17	28.19	27.80	24,949
Nov. 10, 2021	28.67	28.69	28.34	28.39	27.99	35,533
Nov. 09, 2021	28.86	28.86	28.69	28.69	28.29	26,972
Nov. 08, 2021	28.86	28.86	28.75	28.84	28.44	20,618
Nov. 05, 2021	28.76	28.86	28.75	28.86	28.46	39,428
Nov. 04, 2021	28.75	28.86	28.70	28.80	28.40	72,199
Nov. 03, 2021	28.66	28.77	28.66	28.69	28.29	35,321
Nov. 02, 2021	28.65	28.72	28.58	28.66	28.26	68,857
Nov. 01, 2021	28.67	28.79	28.57	28.60	28.20	115,313
Oct. 29, 2021	28.66	28.83	28.56	28.62	28.22	93,280
Oct. 28, 2021	28.58	28.76	28.58	28.67	28.27	31,819
Oct. 27, 2021	28.60	28.68	28.54	28.61	28.21	41,846
Oct. 26, 2021	28.49	28.57	28.46	28.51	28.11	49,717
Oct. 25, 2021	28.45	28.57	28.42	28.57	28.17	22,313
Oct. 22, 2021	28.47	28.51	28.38	28.43	28.03	37,846
Oct. 21, 2021	28.47	28.49	28.37	28.46	28.06	21,987
Oct. 20, 2021	28.34	28.47	28.19	28.46	28.06	34,579
Oct. 19, 2021	28.23	28.34	28.21	28.34	27.94	75,410
Oct. 18, 2021	28.24	28.34	28.07	28.32	27.92	29,987
Oct. 15, 2021	28.50	28.50	28.22	28.22	27.83	71,067
Oct. 14, 2021	28.15	28.54	28.15	28.41	28.01	108,628
Oct. 13, 2021	28.09	28.27	28.08	28.14	27.75	57,833
Oct. 12, 2021	27.76	28.06	27.76	28.04	27.65	44,632
Oct. 11, 2021	27.80	27.83	27.76	27.79	27.40	18,474
Oct. 08, 2021	27.80	27.81	27.63	27.77	27.38	70,117
Oct. 07, 2021	27.86	27.95	27.74	27.74	27.35	56,782
Oct. 06, 2021	27.99	28.04	27.77	27.90	27.51	49,413
Oct. 05, 2021	28.08	28.25	27.96	28.00	27.61	36,444
Oct. 04, 2021	28.38	28.48	28.12	28.12	27.73	34,769
Oct. 01, 2021	28.55	28.55	28.37	28.39	27.99	11,337
Sep. 30, 2021	28.52	28.59	28.36	28.55	28.15	114,486
Sep. 29, 2021	28.32	28.48	28.10	28.47	28.07	40,388
Sep. 29, 2021	0.39844 Dividend
Sep. 28, 2021	28.75	28.75	28.38	28.60	27.81	47,549
Sep. 27, 2021	28.96	28.96	28.68	28.75	27.95	121,222
Sep. 24, 2021	29.00	29.00	28.79	28.92	28.12	35,928
Sep. 23, 2021	28.97	29.22	28.90	29.00	28.20	39,988
Sep. 22, 2021	28.92	29.13	28.87	29.09	28.28	82,283
Sep. 21, 2021	28.85	28.92	28.73	28.92	28.12	26,181
Sep. 20, 2021	28.94	28.94	28.73	28.84	28.04	25,013
Sep. 17, 2021	28.93	28.99	28.86	28.92	28.12	27,905
Sep. 16, 2021	28.85	28.94	28.75	28.94	28.14	41,381
Sep. 15, 2021	28.72	28.80	28.68	28.77	27.97	48,025
Sep. 14, 2021	28.80	28.80	28.67	28.77	27.97	44,724
Sep. 13, 2021	28.88	28.88	28.64	28.64	27.85	39,230
Sep. 10, 2021	28.84	28.93	28.78	28.80	28.00	32,341
Sep. 09, 2021	28.80	28.85	28.72	28.85	28.05	22,173
Sep. 08, 2021	28.72	28.83	28.67	28.72	27.92	41,433
Sep. 07, 2021	28.84	28.90	28.74	28.76	27.96	25,978
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,571.30-50.10(-0.24%)

S&P 5004,410.13+12.19(+0.28%)

DOW34,364.50+99.10(+0.29%)

CAD/USD0.7947-0.0052(-0.6517%)

CRUDE OILundefined(0)

BTC-CAD45,958.20+3,157.07(+7.38%)

Morgan Stanley (MS-PI)

S&P/TSX
20,571.30
-50.10(-0.24%)

S&P 500
4,410.13
+12.19(+0.28%)

DOW
34,364.50
+99.10(+0.29%)

CAD/USD
0.7947
-0.0052(-0.6517%)

CRUDE OIL
undefined(0)

BTC-CAD
45,958.20
+3,157.07(+7.38%)